| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2010 | 51550 | 51210 | 51370 | 50470 | 50650 | 50820 | -900 | -730 | 109778 | 57826 | -9325 | |
| 2011 | 51570 | 51020 | 51390 | 50430 | 50640 | 50840 | -930 | -730 | 237913 | 112206 | 7117 | ||
| 2012 | 51630 | 51250 | 51410 | 50480 | 50690 | 50870 | -940 | -760 | 82336 | 76340 | -35 | ||
| 2101 | 51630 | 51190 | 51420 | 50510 | 50700 | 50870 | -930 | -760 | 27563 | 40270 | 2962 | ||
| 2102 | 51580 | 51310 | 51440 | 50550 | 50740 | 50880 | -840 | -700 | 3483 | 12604 | 619 | ||
| 2103 | 51850 | 51370 | 51510 | 50620 | 50830 | 50910 | -1020 | -940 | 1146 | 6008 | 168 | ||
| 2104 | 51730 | 51330 | 51500 | 50760 | 50890 | 50990 | -840 | -740 | 160 | 6051 | 50 | ||
| 2105 | 51760 | 50950 | 51630 | 50780 | 51020 | 51180 | -740 | -580 | 434 | 8206 | -2 | ||
| 2106 | 51610 | 51500 | 51600 | 50860 | 51050 | 51260 | -560 | -350 | 111 | 1075 | -16 | ||
| 2107 | 51560 | 55670 | 55670 | 50960 | 51080 | 52630 | -480 | 1070 | 104 | 265 | -2 | ||
| 2108 | 52010 | 51580 | 51700 | 51000 | 51000 | 51510 | -1010 | -500 | 12 | 123 | 3 | ||
| 2109 | 52090 | 51590 | 51600 | 51040 | 51100 | 51320 | -990 | -770 | 6 | 32 | 0 | ||
| Total | 463046 | 321006 / 1539 | |||||||||||
|
Aluminium
|
2010 | 14470 | 14325 | 14345 | 13760 | 13940 | 14045 | -530 | -425 | 193020 | 96734 | -7444 | |
| 2011 | 14280 | 14160 | 14160 | 13735 | 13750 | 13895 | -530 | -385 | 157000 | 112768 | 21593 | ||
| 2012 | 14135 | 13990 | 14015 | 13620 | 13620 | 13780 | -515 | -355 | 55505 | 47460 | 4569 | ||
| 2101 | 14035 | 13905 | 13925 | 13550 | 13550 | 13690 | -485 | -345 | 27533 | 33579 | 3815 | ||
| 2102 | 14010 | 13885 | 13885 | 13525 | 13525 | 13645 | -485 | -365 | 12124 | 18550 | 3898 | ||
| 2103 | 13935 | 13855 | 13880 | 13560 | 13565 | 13675 | -370 | -260 | 5529 | 9832 | 2925 | ||
| 2104 | 13880 | 13850 | 13875 | 13555 | 13555 | 13715 | -325 | -165 | 2083 | 6808 | 1130 | ||
| 2105 | 13875 | 13845 | 13875 | 13560 | 13595 | 13670 | -280 | -205 | 1626 | 4432 | 950 | ||
| 2106 | 13915 | 13700 | 13870 | 13600 | 13600 | 13650 | -315 | -265 | 1002 | 1341 | 708 | ||
| 2107 | 13975 | 13765 | 13870 | 13605 | 13605 | 13710 | -370 | -265 | 117 | 297 | 36 | ||
| 2108 | 13855 | 13855 | 13855 | 13650 | 13650 | 13710 | -205 | -145 | 52 | 120 | 7 | ||
| 2109 | 13870 | 13840 | 13845 | 13645 | 13645 | 13695 | -225 | -175 | 33 | 33 | 30 | ||
| Total | 455624 | 331954 / 32217 | |||||||||||
|
Zinc
|
2010 | 19645 | 19400 | 19540 | 19200 | 19230 | 19350 | -415 | -295 | 104436 | 39034 | -13473 | |
| 2011 | 19400 | 19170 | 19290 | 18930 | 18985 | 19115 | -415 | -285 | 242139 | 93595 | 9152 | ||
| 2012 | 19220 | 18930 | 19110 | 18770 | 18855 | 18960 | -365 | -260 | 36999 | 41224 | 1274 | ||
| 2101 | 19110 | 18850 | 19005 | 18675 | 18740 | 18850 | -370 | -260 | 10800 | 13101 | -78 | ||
| 2102 | 19020 | 18820 | 18940 | 18635 | 18690 | 18790 | -330 | -230 | 446 | 4671 | 144 | ||
| 2103 | 18985 | 18800 | 18910 | 18630 | 18630 | 18775 | -355 | -210 | 227 | 2964 | -63 | ||
| 2104 | 18875 | 18750 | 18755 | 18670 | 18755 | 18705 | -120 | -170 | 42 | 6505 | 30 | ||
| 2105 | 18925 | 18720 | 18810 | 18480 | 18480 | 18670 | -445 | -255 | 287 | 6902 | 46 | ||
| 2106 | 18880 | 18705 | 18820 | 18570 | 18630 | 18675 | -250 | -205 | 80 | 4549 | 34 | ||
| 2107 | 18800 | 18700 | 18730 | 18700 | 18725 | 18715 | -75 | -85 | 3 | 197 | 2 | ||
| 2108 | 18925 | 18655 | 18655 | 18620 | 18620 | 18635 | -305 | -290 | 2 | 59 | 1 | ||
| 2109 | 18820 | 18645 | 18645 | 18645 | 18645 | 18645 | -175 | -175 | 1 | 15 | 1 | ||
| Total | 395462 | 212816 / -2930 | |||||||||||
豫公网安备41010502003434号